Silicon Power Computer & Communications Inc. (TPEX:4973)
Taiwan
· Delayed Price · Currency is TWD 88.40
-3.20 (-3.49%)
Apr 29, 2026, 10:40 AM CST
TPEX:4973 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 88.60 | 93.30 | 88.60 | 91.60 | 91.60 | 3.97% | 20,452,038 |
| Apr 27, 2026 | 81.20 | 88.10 | 80.60 | 88.10 | 88.10 | 9.99% | 9,243,211 |
| Apr 24, 2026 | 83.20 | 83.50 | 77.10 | 80.10 | 80.10 | -2.79% | 4,763,349 |
| Apr 23, 2026 | 92.10 | 93.30 | 81.20 | 82.40 | 82.40 | -8.65% | 9,424,887 |
| Apr 22, 2026 | 91.20 | 93.20 | 87.70 | 90.20 | 90.20 | 3.32% | 14,387,030 |
| Apr 21, 2026 | 80.10 | 87.30 | 80.00 | 87.30 | 87.30 | 9.95% | 9,789,788 |
| Apr 20, 2026 | 79.00 | 82.10 | 77.20 | 79.40 | 79.40 | 2.32% | 4,418,293 |
| Apr 17, 2026 | 77.90 | 80.40 | 76.90 | 77.60 | 77.60 | 1.04% | 3,567,001 |
| Apr 16, 2026 | 76.90 | 79.70 | 75.60 | 76.80 | 76.80 | -1.66% | 2,957,010 |
| Apr 15, 2026 | 81.60 | 82.20 | 77.60 | 78.10 | 77.10 | -2.13% | 4,162,607 |
| Apr 14, 2026 | 83.90 | 84.30 | 79.10 | 79.80 | 78.78 | - | 6,413,486 |
| Apr 13, 2026 | 78.00 | 85.30 | 77.20 | 79.80 | 78.78 | 1.92% | 7,630,816 |
| Apr 10, 2026 | 74.50 | 78.40 | 74.10 | 78.30 | 77.30 | 9.82% | 12,176,450 |
| Apr 9, 2026 | 75.20 | 76.20 | 70.10 | 71.30 | 70.39 | -6.43% | 7,738,213 |
| Apr 8, 2026 | 74.30 | 76.20 | 70.60 | 76.20 | 75.23 | 9.96% | 7,822,540 |
| Apr 7, 2026 | 74.20 | 74.80 | 68.20 | 69.30 | 68.41 | 1.91% | 7,137,518 |
| Apr 2, 2026 | 70.70 | 70.70 | 67.50 | 68.00 | 67.13 | 0.15% | 735,525 |
| Apr 1, 2026 | 65.50 | 67.90 | 65.00 | 67.90 | 67.03 | 9.87% | 1,045,287 |
| Mar 31, 2026 | 62.80 | 66.60 | 61.50 | 61.80 | 61.01 | -8.17% | 1,020,180 |
| Mar 30, 2026 | 61.10 | 67.30 | 61.10 | 67.30 | 66.44 | 9.97% | 1,180,617 |
| Mar 27, 2026 | 59.20 | 61.20 | 57.70 | 61.20 | 60.42 | -4.52% | 1,931,574 |
| Mar 26, 2026 | 68.90 | 70.00 | 64.00 | 64.10 | 63.28 | -9.59% | 1,702,709 |
| Mar 25, 2026 | 71.70 | 71.70 | 67.00 | 70.90 | 69.99 | -1.12% | 1,950,534 |
| Mar 24, 2026 | 81.80 | 81.80 | 71.70 | 71.70 | 70.78 | -9.92% | 1,344,042 |
| Mar 23, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 78.58 | -9.95% | 932,009 |
| Mar 20, 2026 | 98.20 | 98.20 | 88.40 | 88.40 | 87.27 | -9.98% | 2,668,561 |
| Mar 19, 2026 | 97.10 | 98.20 | 89.90 | 98.20 | 96.94 | 9.97% | 7,562,054 |
| Mar 18, 2026 | 89.30 | 89.30 | 89.30 | 89.30 | 88.16 | 9.98% | 776,662 |
| Mar 17, 2026 | 80.70 | 81.20 | 80.70 | 81.20 | 80.16 | 9.88% | 2,382,518 |
| Mar 16, 2026 | 71.90 | 73.90 | 69.60 | 73.90 | 72.95 | 9.97% | 19,814,260 |
| Mar 13, 2026 | 60.00 | 67.20 | 59.70 | 67.20 | 66.34 | 9.98% | 20,909,430 |
| Mar 12, 2026 | 57.00 | 61.10 | 56.50 | 61.10 | 60.32 | 9.89% | 20,461,550 |
| Mar 11, 2026 | 55.60 | 55.60 | 55.50 | 55.60 | 54.89 | 9.88% | 3,298,860 |
| Mar 10, 2026 | 49.45 | 50.60 | 49.25 | 50.60 | 49.95 | 9.88% | 4,963,706 |
| Mar 9, 2026 | 42.50 | 46.05 | 42.05 | 46.05 | 45.46 | 9.90% | 6,720,127 |
| Mar 6, 2026 | 42.25 | 43.10 | 41.85 | 41.90 | 41.36 | -1.99% | 658,295 |
| Mar 5, 2026 | 42.85 | 43.50 | 41.90 | 42.75 | 42.20 | 5.56% | 913,628 |
| Mar 4, 2026 | 41.50 | 42.25 | 39.80 | 40.50 | 39.98 | -6.14% | 1,580,945 |
| Mar 3, 2026 | 46.20 | 46.65 | 42.65 | 43.15 | 42.60 | -7.30% | 1,790,783 |
| Mar 2, 2026 | 43.80 | 46.70 | 43.40 | 46.55 | 45.95 | 1.20% | 1,239,521 |
| Feb 26, 2026 | 46.00 | 46.55 | 45.50 | 46.00 | 45.41 | -0.76% | 1,223,564 |
| Feb 25, 2026 | 47.60 | 47.85 | 45.50 | 46.35 | 45.76 | -2.52% | 1,673,208 |
| Feb 24, 2026 | 46.05 | 47.75 | 45.80 | 47.55 | 46.94 | 2.48% | 2,107,399 |
| Feb 23, 2026 | 47.70 | 47.95 | 46.20 | 46.40 | 45.81 | 1.20% | 1,924,537 |
| Feb 11, 2026 | 43.60 | 45.95 | 43.60 | 45.85 | 45.26 | 4.44% | 2,201,298 |
| Feb 10, 2026 | 47.50 | 47.50 | 43.10 | 43.90 | 43.34 | -4.36% | 3,618,104 |
| Feb 9, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.31 | 9.94% | 917,221 |
| Feb 6, 2026 | 42.35 | 42.90 | 41.05 | 41.75 | 41.22 | -3.47% | 1,904,477 |
| Feb 5, 2026 | 44.40 | 45.10 | 43.00 | 43.25 | 42.70 | -4.84% | 1,824,435 |
| Feb 4, 2026 | 45.25 | 46.15 | 44.05 | 45.45 | 44.87 | 0.33% | 2,332,742 |
| Feb 3, 2026 | 47.50 | 48.45 | 43.80 | 45.30 | 44.72 | -2.69% | 4,744,148 |
| Feb 2, 2026 | 50.10 | 50.20 | 46.55 | 46.55 | 45.95 | -9.96% | 3,589,358 |
| Jan 30, 2026 | 50.10 | 53.80 | 49.90 | 51.70 | 51.04 | 1.37% | 7,080,469 |
| Jan 29, 2026 | 51.90 | 53.00 | 49.50 | 51.00 | 50.35 | 1.39% | 6,975,597 |
| Jan 28, 2026 | 50.20 | 51.70 | 49.95 | 50.30 | 49.66 | 2.03% | 3,747,177 |
| Jan 27, 2026 | 51.50 | 51.50 | 48.85 | 49.30 | 48.67 | -4.46% | 3,456,016 |
| Jan 26, 2026 | 50.60 | 52.80 | 50.10 | 51.60 | 50.94 | 3.82% | 4,683,109 |
| Jan 23, 2026 | 52.50 | 52.70 | 49.05 | 49.70 | 49.06 | -4.42% | 4,891,730 |
| Jan 22, 2026 | 56.00 | 56.80 | 52.00 | 52.00 | 51.34 | -3.35% | 6,130,068 |
| Jan 21, 2026 | 56.90 | 58.80 | 52.20 | 53.80 | 53.11 | -3.76% | 9,849,416 |
| Jan 20, 2026 | 54.50 | 57.00 | 53.80 | 55.90 | 55.19 | -4.12% | 12,418,380 |
| Jan 19, 2026 | 56.70 | 58.30 | 56.20 | 58.30 | 57.55 | 10.00% | 3,356,196 |
| Jan 16, 2026 | 49.00 | 53.00 | 48.80 | 53.00 | 52.32 | 9.96% | 12,941,810 |
| Jan 15, 2026 | 48.00 | 49.40 | 46.70 | 48.20 | 47.58 | -0.62% | 4,865,557 |
| Jan 14, 2026 | 50.10 | 50.20 | 48.05 | 48.50 | 47.88 | -2.61% | 4,965,841 |
| Jan 13, 2026 | 49.25 | 53.40 | 49.05 | 49.80 | 49.16 | 1.63% | 15,866,520 |
| Jan 12, 2026 | 49.50 | 52.90 | 48.30 | 49.00 | 48.37 | -0.10% | 14,292,090 |
| Jan 9, 2026 | 51.30 | 53.30 | 44.55 | 49.05 | 48.42 | 1.13% | 31,220,350 |
| Jan 8, 2026 | 44.90 | 48.50 | 44.55 | 48.50 | 47.88 | 9.98% | 12,486,680 |
| Jan 7, 2026 | 41.50 | 44.10 | 41.35 | 44.10 | 43.54 | 9.98% | 12,551,430 |
| Jan 6, 2026 | 38.90 | 40.55 | 38.55 | 40.10 | 39.59 | 3.62% | 3,791,508 |
| Jan 5, 2026 | 41.90 | 42.50 | 38.70 | 38.70 | 38.21 | -2.40% | 4,542,228 |
| Jan 2, 2026 | 38.85 | 40.45 | 38.35 | 39.65 | 39.14 | 2.32% | 3,316,786 |
| Dec 31, 2025 | 39.25 | 40.20 | 38.60 | 38.75 | 38.25 | -0.39% | 3,984,632 |
| Dec 30, 2025 | 37.40 | 40.30 | 37.40 | 38.90 | 38.40 | 3.87% | 7,660,716 |
| Dec 29, 2025 | 38.00 | 38.00 | 37.10 | 37.45 | 36.97 | -0.66% | 1,244,193 |
| Dec 26, 2025 | 38.50 | 38.60 | 37.50 | 37.70 | 37.22 | -0.53% | 2,471,969 |
| Dec 24, 2025 | 36.95 | 38.20 | 36.35 | 37.90 | 37.42 | 3.55% | 3,566,613 |
| Dec 23, 2025 | 37.10 | 37.10 | 36.50 | 36.60 | 36.13 | -0.81% | 987,955 |
| Dec 22, 2025 | 36.50 | 37.80 | 36.40 | 36.90 | 36.43 | 2.79% | 2,171,567 |
| Dec 19, 2025 | 37.10 | 38.85 | 35.90 | 35.90 | 35.44 | -2.58% | 5,917,869 |
| Dec 18, 2025 | 35.25 | 37.95 | 34.90 | 36.85 | 36.38 | 6.35% | 5,962,617 |
| Dec 17, 2025 | 34.30 | 35.40 | 34.30 | 34.65 | 34.21 | 1.17% | 796,648 |
| Dec 16, 2025 | 34.45 | 34.60 | 33.50 | 34.25 | 33.81 | -0.58% | 542,503 |
| Dec 15, 2025 | 34.15 | 34.95 | 33.50 | 34.45 | 34.01 | -1.01% | 777,274 |
| Dec 12, 2025 | 34.10 | 35.50 | 34.10 | 34.80 | 34.35 | 2.65% | 1,149,758 |
| Dec 11, 2025 | 34.30 | 34.75 | 33.90 | 33.90 | 33.47 | - | 564,018 |
| Dec 10, 2025 | 35.55 | 35.60 | 33.90 | 33.90 | 33.47 | -2.73% | 1,087,191 |
| Dec 9, 2025 | 35.30 | 35.40 | 34.00 | 34.85 | 34.40 | -1.13% | 1,784,217 |
| Dec 8, 2025 | 33.45 | 35.50 | 33.45 | 35.25 | 34.80 | 6.82% | 2,102,479 |
| Dec 5, 2025 | 33.30 | 33.40 | 32.55 | 33.00 | 32.58 | - | 754,984 |
| Dec 4, 2025 | 33.80 | 33.80 | 32.70 | 33.00 | 32.58 | -2.22% | 864,109 |
| Dec 3, 2025 | 33.70 | 34.60 | 33.70 | 33.75 | 33.32 | 0.45% | 633,513 |
| Dec 2, 2025 | 34.20 | 34.40 | 33.55 | 33.60 | 33.17 | -0.59% | 399,509 |
| Dec 1, 2025 | 34.60 | 34.60 | 33.55 | 33.80 | 33.37 | -2.17% | 477,896 |
| Nov 28, 2025 | 34.20 | 35.05 | 33.95 | 34.55 | 34.11 | 1.32% | 824,079 |
| Nov 27, 2025 | 33.45 | 34.20 | 33.30 | 34.10 | 33.66 | 3.18% | 790,756 |
| Nov 26, 2025 | 34.20 | 34.55 | 32.70 | 33.05 | 32.63 | -2.79% | 1,010,426 |
| Nov 25, 2025 | 34.75 | 35.50 | 33.80 | 34.00 | 33.57 | 2.41% | 1,255,673 |
| Nov 24, 2025 | 33.95 | 34.30 | 33.00 | 33.20 | 32.78 | -1.19% | 1,271,621 |